CTCP Thép Nam Kim (nkg)

14.05
0.15
(1.08%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-1.05 -7.02% 118,081,400 -787,500 -10.1
13.50
16.15
13.90
2 tháng
(2026-01-12) 		-1.65 -10.61% 242,505,100 -313,500 -3.8
13.50
16.15
13.90
3 tháng
(2025-12-15) 		-0.70 -4.79% 302,078,400 1,101,000 17.5
13.50
16.15
13.90
6 tháng
(2025-09-15) 		-5.80 -29.44% 946,124,500 -4,811,400 -90.1
13.50
19.90
13.90
12 tháng
(2025-03-18) 		-1.80 -11.46% 2,548,778,900 -3,222,822 -71.1
11.30
19.90
13.90
24 tháng
(2024-03-25) 		-5.81 -29.47% 3,928,705,000 -19,922,608 -425.6
11.30
20.88
13.90
36 tháng
(2023-03-29) 		1.12 8.80% 6,358,132,100 -16,367,947 -307.0
10.79
20.88
13.90
60 tháng
(2021-04-08) 		-0.36 -2.53% 10,438,592,100 -15,068,770 -565.0
5.76
35.03
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
10.75
 13,402,600 11.41 11.65 10.63 1,800 722,900 -10.0
20/12/2022
11.41
 25,882,700 10.98 11.61 10.40 391,300 128,300 3.9
19/12/2022
10.98
 20,966,000 10.98 11.72 10.98 86,900 59,500 0.4
16/12/2022
10.98
 15,188,000 10.28 10.98 10.13 17,000 25,200 -0.1
15/12/2022
10.28
 11,705,100 10.13 10.44 9.97 76,900 9,700 0.9
14/12/2022
10.13
 10,366,800 10.13 10.52 10.05 700 1,234,600 -16.0
13/12/2022
10.13
 9,149,300 9.70 10.13 9.31 65,500 82,300 -0.2
12/12/2022
9.70
 12,494,200 10.36 10.75 9.66 80,200 86,000 -0.1
09/12/2022
10.36
 11,987,600 9.89 10.48 9.62 109,800 149,600 -0.5
08/12/2022
9.89
 12,382,300 9.27 9.89 9.39 158,200 8,260 1.9
07/12/2022
9.27
 14,651,700 9.74 9.74 9.08 1,638,800 158,800 17.6
06/12/2022
9.74
 22,935,000 10.44 10.44 9.74 507,400 882,800 -4.7
05/12/2022
10.44
 13,863,500 9.78 10.44 9.97 8,360 857,312 -11.4
02/12/2022
9.78
 12,677,300 9.15 9.78 9.08 7,000 537,900 -6.7
01/12/2022
9.15
 27,610,600 8.57 9.15 8.72 306,200 140,100 2.0
30/11/2022
8.57
 10,020,700 8.45 8.76 8.22 1,304,600 401,300 9.9
29/11/2022
8.45
 12,836,400 8.22 8.72 7.91 13,000 739,200 -7.9
28/11/2022
8.22
 12,158,500 7.71 8.22 7.87 50,000 531,700 -5.1
25/11/2022
7.71
 6,655,300 7.24 7.71 7.28 81,400 581,800 -5.0
24/11/2022
7.24
 6,608,600 6.78 7.24 6.56 264,900 93,624 1.6
23/11/2022
6.78
 6,959,300 7.17 7.32 6.78 136,500 527,400 -3.4
22/11/2022
7.17
 12,632,900 7.53 7.91 7.09 68,100 868,312 -7.4
21/11/2022
7.53
 7,180,600 7.05 7.53 7.09 469,400 497,800 -0.3
18/11/2022
7.05
 17,247,800 6.59 7.05 6.54 44,300 926,624 -8.0
17/11/2022
6.59
 3,720,800 6.16 6.59 6.39 469,200 47,200 3.6
16/11/2022
6.16
 8,094,500 5.76 6.16 5.37 1,132,000 1,300 8.9
15/11/2022
5.76
 7,994,400 6.19 6.37 5.76 626,100 365,200 1.9
14/11/2022
6.19
 9,053,300 6.55 6.55 6.10 1,726,200 220 13.7
11/11/2022
6.55
 10,954,900 7.04 7.05 6.55 1,433,300 467,771 8.1
10/11/2022
7.04
 4,192,000 7.57 7.57 7.04 509,400 730,000 -2.0
09/11/2022
7.57
 8,387,200 8.14 8.34 7.57 293,600 4,000 2.8
08/11/2022
8.14
 7,007,600 8.72 8.72 8.14 582,100 7,320 6.0
07/11/2022
8.72
 7,310,700 9.35 9.35 8.72 1,051,500 368,200 7.7
04/11/2022
9.35
 8,160,900 10.05 10.05 9.35 46,300 205,200 -1.9
03/11/2022
10.05
 4,035,100 10.48 10.48 9.97 400 100 0.0
02/11/2022
10.48
 6,241,100 10.05 10.48 10.05 470,900 6,480 6.2
01/11/2022
10.05
 11,647,900 10.56 10.98 9.97 101,600 19,200 1.1
31/10/2022
10.56
 10,698,900 11.33 11.33 10.56 11,800 0 0.2
28/10/2022
11.33
 11,812,400 12.15 12.39 11.33 5,800 109,146 -1.5
27/10/2022
12.15
 8,058,200 11.49 12.23 11.33 24,100 43,200 -0.3
26/10/2022
11.49
 2,997,600 11.84 12.07 11.33 100 5,300 -0.1
25/10/2022
11.84
 8,400,900 11.49 12.27 10.91 108,600 0 1.6
24/10/2022
11.49
 6,964,200 12.35 12.35 11.49 43,800 4,200 0.6
21/10/2022
12.35
 9,339,100 13.24 13.32 12.35 47,000 16,800 0.5
20/10/2022
13.24
 4,863,100 13.24 13.52 13.09 387,300 7,500 6.5
19/10/2022
13.24
 3,943,300 13.67 13.67 13.24 512,900 200,000 5.4
18/10/2022
13.67
 5,892,100 13.63 13.94 13.48 1,182,000 1,068 20.7
17/10/2022
13.63
 5,469,800 13.52 13.63 13.05 1,084,300 83,400 17.5
14/10/2022
13.52
 6,157,600 13.48 13.79 13.40 1,133,000 64,000 18.5
13/10/2022
13.48
 5,169,900 13.40 13.59 13.17 835,400 163,800 11.6
12/10/2022
13.40
 7,160,700 12.58 13.44 12.74 1,113,000 146,300 16.6
11/10/2022
12.58
 8,435,300 12.58 13.05 12.23 349,000 7,600 5.5
10/10/2022
12.58
 8,786,000 11.76 12.58 11.37 184,408 10,700 2.8
07/10/2022
11.76
 8,171,400 12.62 12.62 11.76 136,700 282,300 -2.2
06/10/2022
12.62
 8,056,900 13.55 13.63 12.62 1,100 27,800 -0.4
05/10/2022
13.55
 3,629,900 12.93 13.63 13.09 1,000 11,400 -0.2
04/10/2022
12.93
 7,777,400 13.28 13.59 12.93 121,800 2,300 2.0
03/10/2022
13.28
 7,261,600 14.26 14.26 13.28 9,600 232,200 -3.8
30/09/2022
14.26
 8,762,200 14.26 14.41 13.28 68,500 1,041 1.2
29/09/2022
14.26
 6,505,900 14.80 15.27 14.26 3,600 5 0.1
28/09/2022
14.80
 9,345,100 15.04 15.35 14.65 25,900 4,814 0.4
27/09/2022
15.04
 6,680,700 15.54 15.78 15.04 104,100 378,720 -5.3
26/09/2022
15.54
 13,453,700 16.48 16.48 15.35 5,100 30,200 -0.5
23/09/2022
16.48
 8,403,100 16.75 16.94 16.44 202,500 1,044 4.3
22/09/2022
16.75
 8,522,300 16.24 16.79 15.97 1,300 48 0.0
21/09/2022
16.24
 6,707,000 16.16 16.59 15.89 5,900 4,200 0.0
20/09/2022
16.16
 9,262,900 16.09 16.44 15.58 21,400 1,100 0.4
19/09/2022
16.09
 21,124,000 17.29 17.41 16.09 4,500 42,200 -0.8
16/09/2022
17.29
 15,910,700 18.07 18.07 17.22 172,800 1,153 3.8
15/09/2022
18.07
 10,486,600 18.42 18.66 18.07 3,300 31,577 -0.7
14/09/2022
18.42
 17,735,400 18.23 18.50 17.76 21,300 50,080 0.0
13/09/2022
18.23
 13,340,400 18.15 18.31 17.72 2,080 76 0.0
12/09/2022
18.15
 17,962,500 17.92 18.58 17.92 54,506 70,468 -0.5
09/09/2022
17.92
 16,171,800 16.98 17.92 16.36 0 20,300 -0.5
08/09/2022
16.98
 13,231,800 17.57 17.88 16.98 2,700 217,300 -4.7
07/09/2022
17.57
 29,128,300 17.57 18.07 17.41 44,600 209,100 -3.7
06/09/2022
17.57
 14,903,400 17.64 18.07 17.53 11,900 13,000 -0.0
05/09/2022
17.64
 27,827,700 16.52 17.64 16.75 235,700 20,900 4.9
31/08/2022
16.52
 6,160,900 16.40 16.83 16.05 0 200 -0.0
30/08/2022
16.40
 8,095,400 16.67 16.98 16.40 1,900 41,400 -0.8
29/08/2022
16.67
 14,238,400 17.10 17.10 16.09 15,900 30,100 -0.3
26/08/2022
17.10
 10,000,000 17.53 17.61 17.02 3,800 468,400 -10.2
25/08/2022
17.53
 16,966,700 17.10 17.76 17.10 192,300 17,800 3.9
24/08/2022
17.10
 11,309,400 17.18 17.37 17.02 73,500 141,200 -1.5
23/08/2022
17.18
 8,909,100 16.75 17.18 16.63 568,700 5,400 12.4
22/08/2022
16.75
 8,847,600 16.63 17.06 16.36 6,600 72,500 -1.4
19/08/2022
16.63
 12,753,400 16.98 17.14 16.55 16,800 484,300 -10.0
18/08/2022
16.98
 8,381,500 16.94 17.22 16.83 142,000 138,900 0.1
17/08/2022
16.94
 14,182,100 17.29 17.41 16.83 62,800 395,900 -7.2
16/08/2022
17.29
 19,474,800 16.94 17.76 16.83 322,500 12,500 6.9
15/08/2022
16.94
 10,084,900 16.94 17.26 16.83 12,600 50,000 -0.8
12/08/2022
16.94
 14,262,000 16.05 17.14 16.01 352,900 10,000 7.5
11/08/2022
16.05
 16,850,600 16.75 16.98 16.01 15,700 80,600 -1.3
10/08/2022
16.75
 12,138,100 16.98 17.14 16.48 100 332,600 -7.1
09/08/2022
16.98
 11,425,600 16.90 17.22 16.79 20,900 25,400 -0.1
08/08/2022
16.90
 17,054,800 16.24 16.90 16.20 66,500 237,300 -3.7
05/08/2022
16.24
 8,937,900 16.13 16.40 15.81 321,800 297,700 0.5
04/08/2022
16.13
 14,041,800 16.13 16.63 16.05 18,800 183,300 -3.4
03/08/2022
16.13
 20,931,500 15.07 16.13 14.80 298,400 8,800 6.0
02/08/2022
15.07
 8,945,700 14.80 15.23 14.84 1,000 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |